国泰中证畜牧养殖ETF sz.159865
0.56
-0.35%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 0.57 | 0.57 | 0.56 | 0.56 | -0.35% | 1.42 | 2.22% |
| 2026-05-21 | 0.57 | 0.58 | 0.56 | 0.56 | -1.57% | 1.90 | 2.94% |
| 2026-05-20 | 0.58 | 0.58 | 0.57 | 0.57 | -1.38% | 1.67 | 2.58% |
| 2026-05-19 | 0.58 | 0.58 | 0.57 | 0.58 | +0.52% | 1.88 | 2.90% |
| 2026-05-18 | 0.59 | 0.59 | 0.58 | 0.58 | -2.69% | 2.52 | 3.92% |
| 2026-05-15 | 0.60 | 0.60 | 0.59 | 0.59 | -1.00% | 2.30 | 3.51% |
| 2026-05-14 | 0.59 | 0.61 | 0.59 | 0.60 | +1.52% | 3.32 | 4.96% |
| 2026-05-13 | 0.60 | 0.60 | 0.59 | 0.59 | -1.34% | 2.36 | 3.66% |
| 2026-05-12 | 0.61 | 0.61 | 0.60 | 0.60 | -2.12% | 2.92 | 4.47% |
| 2026-05-11 | 0.61 | 0.62 | 0.60 | 0.61 | +1.16% | 5.06 | 7.35% |
| 2026-05-08 | 0.61 | 0.61 | 0.60 | 0.60 | -1.14% | 1.74 | 2.57% |
| 2026-05-07 | 0.62 | 0.62 | 0.61 | 0.61 | -1.13% | 2.36 | 3.47% |
| 2026-05-06 | 0.62 | 0.62 | 0.61 | 0.62 | +0.32% | 2.25 | 3.34% |
| 2026-04-30 | 0.61 | 0.62 | 0.61 | 0.62 | +0.82% | 3.06 | 4.58% |
| 2026-04-29 | 0.60 | 0.62 | 0.60 | 0.61 | +2.00% | 4.78 | 7.12% |
| 2026-04-28 | 0.59 | 0.60 | 0.59 | 0.60 | +0.84% | 3.07 | 4.79% |
| 2026-04-27 | 0.60 | 0.60 | 0.59 | 0.59 | -0.67% | 2.46 | 3.92% |
| 2026-04-24 | 0.61 | 0.61 | 0.60 | 0.60 | -1.48% | 2.53 | 4.03% |
| 2026-04-23 | 0.61 | 0.61 | 0.60 | 0.61 | -1.46% | 3.08 | 4.89% |
| 2026-04-22 | 0.62 | 0.63 | 0.61 | 0.62 | -1.12% | 2.28 | 3.61% |